Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2024 | CNY | 10.86 | 10.88 | 10.35 | 10.56 | 10.56 | -0.41 (-3.74%) | 17,212,332 |
3 Jun 2024 | CNY | 11.38 | 11.43 | 10.85 | 10.97 | 10.97 | -0.4 (-3.52%) | 1,092,141 |
31 May 2024 | CNY | 11.22 | 11.41 | 11.22 | 11.37 | 11.37 | +0.09 (+0.80%) | 771,302 |
30 May 2024 | CNY | 11.59 | 11.59 | 11.23 | 11.28 | 11.28 | -0.24 (-2.08%) | 1,109,482 |
29 May 2024 | CNY | 11.47 | 11.69 | 11.4 | 11.52 | 11.52 | +0.05 (+0.44%) | 903,044 |
28 May 2024 | CNY | 11.76 | 11.87 | 11.42 | 11.47 | 11.47 | -0.29 (-2.47%) | 893,092 |
27 May 2024 | CNY | 11.57 | 11.83 | 11.44 | 11.76 | 11.76 | +0.2 (+1.73%) | 1,431,200 |
24 May 2024 | CNY | 11.68 | 11.83 | 11.5 | 11.56 | 11.56 | -0.29 (-2.45%) | 871,300 |
23 May 2024 | CNY | 12.09 | 12.28 | 11.77 | 11.85 | 11.85 | -0.38 (-3.11%) | 1,518,900 |
22 May 2024 | CNY | 11.7 | 12.33 | 11.7 | 12.23 | 12.23 | +0.44 (+3.73%) | 2,528,718 |
21 May 2024 | CNY | 11.9 | 12.08 | 11.72 | 11.79 | 11.79 | -0.23 (-1.91%) | 1,905,120 |
20 May 2024 | CNY | 12.4 | 12.47 | 11.91 | 12.02 | 12.02 | -0.5 (-3.99%) | 3,184,157 |
17 May 2024 | CNY | 11.98 | 12.65 | 11.9 | 12.52 | 12.52 | +0.55 (+4.59%) | 3,994,541 |
16 May 2024 | CNY | 11.47 | 12.12 | 11.47 | 11.97 | 11.97 | +0.37 (+3.19%) | 2,885,590 |
15 May 2024 | CNY | 11.49 | 11.83 | 11.32 | 11.6 | 11.6 | +0.11 (+0.96%) | 1,517,731 |
14 May 2024 | CNY | 11.22 | 11.51 | 11.18 | 11.49 | 11.49 | +0.29 (+2.59%) | 904,112 |
13 May 2024 | CNY | 11.45 | 11.55 | 11.17 | 11.2 | 11.2 | -0.4 (-3.45%) | 1,183,580 |
10 May 2024 | CNY | 11.65 | 11.85 | 11.46 | 11.6 | 11.6 | -0.01 (-0.09%) | 1,323,978 |
9 May 2024 | CNY | 11.46 | 11.61 | 11.42 | 11.61 | 11.61 | +0.19 (+1.66%) | 800,571 |
8 May 2024 | CNY | 11.57 | 11.65 | 11.39 | 11.42 | 11.42 | -0.17 (-1.47%) | 830,920 |
7 May 2024 | CNY | 11.56 | 11.66 | 11.4 | 11.59 | 11.59 | +0.03 (+0.26%) | 1,164,052 |
6 May 2024 | CNY | 11.44 | 11.6 | 11.3 | 11.56 | 11.56 | +0.3 (+2.66%) | 1,009,985 |
30 Apr 2024 | CNY | 11.5 | 11.6 | 11.11 | 11.26 | 11.26 | -0.27 (-2.34%) | 1,342,211 |
29 Apr 2024 | CNY | 10.8 | 11.61 | 10.75 | 11.53 | 11.53 | +0.72 (+6.66%) | 2,414,345 |
26 Apr 2024 | CNY | 10.93 | 10.98 | 10.63 | 10.81 | 10.81 | -0.26 (-2.35%) | 1,489,136 |
25 Apr 2024 | CNY | 10.82 | 11.16 | 10.73 | 11.07 | 11.07 | +0.18 (+1.65%) | 1,354,610 |
24 Apr 2024 | CNY | 10.55 | 11.13 | 10.5 | 10.89 | 10.89 | +0.31 (+2.93%) | 1,755,933 |
23 Apr 2024 | CNY | 10.13 | 10.78 | 10.09 | 10.58 | 10.58 | +0.45 (+4.44%) | 1,920,583 |
22 Apr 2024 | CNY | 10.31 | 10.38 | 9.93 | 10.13 | 10.13 | -0.19 (-1.84%) | 980,165 |
19 Apr 2024 | CNY | 10.09 | 10.48 | 10 | 10.32 | 10.32 | +0.14 (+1.38%) | 1,603,310 |